Megaworld Corporation (PSE:MEG)
Philippines · Delayed Price · Currency is PHP 1.910
-0.040 (-2.05%)
At close: Nov 14, 2025
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | - | 1,874,000 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 7,092,000 |
| Nov 11, 2025 | 1.97 | 1.99 | 1.94 | 1.95 | 1.95 | -1.02% | 8,599,000 |
| Nov 10, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | 3,537,000 |
| Nov 7, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.50% | 5,920,000 |
| Nov 6, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 2,076,000 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 2,559,000 |
| Nov 4, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 2,718,000 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 5,732,000 |
| Oct 30, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 4,560,000 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 2,404,000 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 3,137,000 |
| Oct 27, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 2,520,000 |
| Oct 24, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 2,341,000 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 4,814,000 |
| Oct 22, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 4,529,000 |
| Oct 21, 2025 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 9,281,000 |
| Oct 20, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 2,636,000 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 3,517,000 |
| Oct 16, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 4.74% | 7,197,000 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 32,299,000 |
| Oct 14, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,837,000 |
| Oct 13, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | - | 7,430,000 |
| Oct 10, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 5,332,000 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 7,567,000 |
| Oct 8, 2025 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 5,195,000 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 8,721,000 |
| Oct 6, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 9,573,000 |
| Oct 3, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 3,510,000 |
| Oct 2, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 4,969,000 |
| Oct 1, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 2.01% | 6,400,000 |
| Sep 30, 2025 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 8,494,000 |
| Sep 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 3,038,000 |
| Sep 26, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 10,454,000 |
| Sep 25, 2025 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 6,870,000 |
| Sep 24, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 3,883,000 |
| Sep 23, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 5,449,000 |
| Sep 22, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.49% | 2,238,000 |
| Sep 19, 2025 | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | 0.49% | 11,428,000 |
| Sep 18, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 5,013,000 |
| Sep 17, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 0.97% | 4,045,000 |
| Sep 16, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 3,556,000 |
| Sep 15, 2025 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 7,130,000 |
| Sep 12, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 0.49% | 5,358,000 |
| Sep 11, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 4,670,000 |
| Sep 10, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 6,595,000 |
| Sep 9, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 8,415,000 |
| Sep 8, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 5,454,000 |
| Sep 5, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 1,163,000 |
| Sep 4, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | - | 1,646,000 |